stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2965,2965,2965,2965,0,0,00,0.00,Y,3,0,
20250227,2965,2965,2965,2965,0,0,00,0.00,Y,0,0,
20250226,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250225,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250224,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250221,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250220,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250219,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250218,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250217,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250214,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250213,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250212,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250211,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250210,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250207,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250206,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250205,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250204,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250203,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250131,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250124,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250123,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250122,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250121,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250120,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250117,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250116,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250115,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250114,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250113,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250110,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250109,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250108,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250107,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250106,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250103,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20250102,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241230,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241227,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241226,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241224,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241223,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241220,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241219,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241218,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241217,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241216,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241213,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241212,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241211,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241210,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241209,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241206,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241205,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241204,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241203,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241202,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241129,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241128,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241127,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241126,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241125,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241122,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241121,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241120,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241119,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241118,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241115,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241114,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241113,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241112,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241111,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241108,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241107,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241106,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241105,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241104,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241101,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241031,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241030,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241029,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241028,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241025,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241024,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241023,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241022,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241021,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241018,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241017,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241016,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241015,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241014,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241011,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241010,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241008,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241007,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241004,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20241002,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240930,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240927,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240926,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240925,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240924,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240923,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240920,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240919,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240913,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240912,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240911,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240910,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240909,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240906,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240905,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240904,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240903,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240902,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240830,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240829,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240828,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240827,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240826,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240823,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240822,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240821,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240820,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240819,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240816,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240814,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240813,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240812,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240809,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240808,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240807,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240806,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240805,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240802,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240801,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240731,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240730,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240729,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240726,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240725,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240724,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240723,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240722,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240719,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240718,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240717,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240716,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240715,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240712,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240711,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240710,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240709,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240708,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240705,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240704,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240703,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240702,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240701,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240628,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240627,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240626,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240625,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240624,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240621,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240620,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240619,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240618,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240617,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240614,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240613,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240612,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240611,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240610,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240607,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240605,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240604,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240603,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240531,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240530,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240529,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240528,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240527,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240524,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240523,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240522,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240521,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240520,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240517,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240516,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240514,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240513,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240510,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240509,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240508,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240507,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240503,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240502,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240430,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240429,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240426,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240425,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240424,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240423,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240422,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240419,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240418,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240417,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240416,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240415,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240412,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240411,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240409,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240408,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240405,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240404,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240403,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240402,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240401,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240329,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240328,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240327,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240326,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240325,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240322,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240321,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240320,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240319,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240318,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240315,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240314,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240313,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240312,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240311,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240308,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240307,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240306,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240305,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240304,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240229,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240228,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240227,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240226,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240223,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240222,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240221,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240220,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240219,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240216,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240215,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240214,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240213,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240208,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240207,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240206,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240205,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240202,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240201,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240131,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240130,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240129,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240126,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240125,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240124,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240123,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240122,2965,2965,2965,2965,0,0,00,0.00,N,0,0,
20240119,2965,3175,3240,2940,461398,1406988995,00,0.00,N,5,-135,
20240118,3100,3150,3220,3095,189937,598230580,00,0.00,N,5,-70,
20240117,3170,3350,3385,3125,259729,828544650,00,0.00,N,5,-150,
20240116,3320,3530,3610,3300,448960,1521070090,00,0.00,N,5,-210,
20240115,3530,3760,3790,3500,469881,1689356620,00,0.00,N,5,-295,
20240112,3825,3890,3935,3815,232541,897219745,00,0.00,N,5,-65,
20240111,3890,4110,4125,3805,479470,1879403050,00,0.00,N,5,-180,
20240110,4070,4175,4175,3975,510533,2075959105,00,0.00,N,5,-90,
20240109,4160,4050,4195,3865,1160833,4742889435,00,0.00,N,2,235,
20240108,3925,3500,4470,3480,3884084,15851684760,00,0.00,N,2,455,
20240105,3470,3600,3600,3440,108937,378767725,00,0.00,N,5,-50,
20240104,3520,3600,3650,3500,112765,400863230,00,0.00,N,5,-75,
20240103,3595,3710,3735,3595,149566,545644185,00,0.00,N,5,-95,
20240102,3690,3565,3700,3530,158371,576667710,00,0.00,N,2,125,
20231228,3565,3650,3655,3515,137630,490518480,00,0.00,N,5,-85,
20231227,3650,3490,3670,3355,249795,883559790,00,0.00,N,2,240,
20231226,3410,3600,3620,3400,193733,673385600,00,0.00,N,5,-175,
20231222,3585,3590,3675,3560,140736,507039960,00,0.00,N,3,0,
20231221,3585,3750,3750,3575,251820,910837190,00,0.00,N,5,-145,
20231220,3730,3800,3855,3690,206121,776583985,00,0.00,N,5,-55,
20231219,3785,3870,3880,3780,216904,829372810,00,0.00,N,2,5,
20231218,3780,3825,3840,3675,204769,769739635,00,0.00,N,5,-60,
20231215,3840,4000,4000,3810,242582,938471180,00,0.00,N,5,-55,
20231214,3895,4085,4165,3830,496483,1950750005,00,0.00,N,5,-150,
20231213,4045,3925,4260,3800,906759,3733874140,00,0.00,N,2,125,
20231212,3920,3665,4250,3580,1855070,7467879980,00,0.00,N,2,255,
20231211,3665,3635,3730,3540,274268,1005984150,00,0.00,N,2,95,
20231208,3570,3505,3635,3365,345333,1194542580,00,0.00,N,2,65,
20231207,3505,3685,3685,3505,294015,1044380165,00,0.00,N,5,-185,
20231206,3690,3910,3910,3250,935194,3355467690,00,0.00,N,5,-220,
20231205,3910,3945,4140,3865,373580,1481719390,00,0.00,N,5,-35,
20231204,3945,4270,4300,3935,579585,2369632630,00,0.00,N,5,-405,
20231201,4350,3810,4475,3810,2098882,8960824480,00,0.00,N,2,455,
20231130,3895,3900,3970,3770,694092,2657338110,00,0.00,N,5,-75,
20231129,3970,4145,4145,3805,732835,2894806775,00,0.00,N,5,-170,
20231128,4140,4375,4530,3975,978741,4075790470,00,0.00,N,5,-190,
20231127,4330,4550,4555,4240,489745,2129518020,00,0.00,N,5,-125,
20231124,4455,4655,4705,4455,735599,3311303555,00,0.00,N,5,-310,
20231123,4765,4955,4955,4685,849263,4034459600,00,0.00,N,5,-185,
20231122,4950,5090,5100,4905,536549,2670499270,00,0.00,N,5,-190,
20231121,5140,5520,5530,5040,832245,4331087550,00,0.00,N,5,-360,
20231120,5500,5140,6000,5090,2517778,14093434070,00,0.00,N,2,480,
20231117,5020,5130,5370,4690,2842754,14172526165,00,0.00,N,5,-470,
20231116,5490,7250,7250,5400,3990119,23755992380,00,0.00,N,5,-1910,
20231115,7400,7980,8060,6900,839091,6364675720,00,0.00,N,5,-600,
20231114,8000,8020,8370,7700,337935,2724016970,00,0.00,N,5,-30,
20231113,8030,8530,9130,7800,1553146,12966772060,00,0.00,N,5,-550,
20231110,8580,8570,8580,8040,1187568,10074970320,00,0.00,N,1,1980,
20231109,6600,6770,6770,6390,152822,994074590,00,0.00,N,5,-170,
20231108,6770,7180,7190,6700,165460,1139031230,00,0.00,N,5,-260,
20231107,7030,7140,7300,6820,252352,1770278980,00,0.00,N,5,-100,
20231106,7130,6920,7280,6690,630379,4448103200,00,0.00,N,2,530,
20231103,6600,5800,6760,5520,1078770,6808815150,00,0.00,N,2,990,
20231102,5610,5350,5710,5330,182590,1017460780,00,0.00,N,2,300,
20231101,5310,5060,5730,5060,529389,2889818110,00,0.00,N,2,190,
20231031,5120,5310,5370,4910,513478,2618026490,00,0.00,N,5,-150,
20231030,5270,5560,5650,5170,374110,1995398970,00,0.00,N,5,-270,
20231027,5540,6080,6160,5330,803954,4555169460,00,0.00,N,5,-580,
20231026,6120,6400,6500,5960,393253,2429284700,00,0.00,N,5,-600,
20231025,6720,7360,7360,6640,396002,2713661960,00,0.00,N,5,-560,
20231024,7280,7700,7750,7060,249148,1808569410,00,0.00,N,5,-250,
20231023,7530,8220,8370,7000,413540,3140812990,00,0.00,N,5,-870,
20231020,8400,9020,9120,8240,172302,1461156590,00,0.00,N,5,-620,
20231019,9020,9130,9360,8940,81290,736523950,00,0.00,N,5,-370,
20231018,9390,9280,9810,9050,169224,1601511960,00,0.00,N,2,230,
20231017,9160,9390,9600,8890,141834,1305832270,00,0.00,N,5,-100,
20231016,9260,10000,10000,9190,160202,1510136520,00,0.00,N,5,-860,
20231013,10120,9780,10200,9350,475096,4689797270,00,0.00,N,2,780,
20231012,9340,8830,10130,8720,321756,3074620690,00,0.00,N,2,490,
20231011,8850,9090,9090,8700,111880,987603380,00,0.00,N,2,130,
20231010,8720,9960,9990,8500,186655,1718228420,00,0.00,N,5,-1230,
20231006,9950,9910,10070,9710,155399,1533603390,00,0.00,N,5,-120,
20231005,10070,9090,10280,8690,418478,4081179420,00,0.00,N,2,1270,
20231004,8800,9300,9310,8800,121839,1092025250,00,0.00,N,5,-470,
20230927,9270,8700,9270,8560,117445,1046524730,00,0.00,N,2,560,
20230926,8710,8700,9020,8690,148175,1309326890,00,0.00,N,5,-360,
20230925,9070,9320,9430,8960,177875,1617789870,00,0.00,N,5,-240,
20230922,9310,9300,9600,9080,179761,1660529200,00,0.00,N,5,-110,
20230921,9420,9830,9940,9360,168629,1611186990,00,0.00,N,5,-530,
20230920,9950,10020,10130,9830,244694,2436777100,00,0.00,N,5,-180,
20230919,10130,10700,10790,10060,232535,2376584410,00,0.00,N,5,-730,
20230918,10860,10650,10900,9970,407647,4216431710,00,0.00,N,2,240,
20230915,10620,10720,11010,10500,151807,1620637950,00,0.00,N,5,-80,
20230914,10700,10720,10800,10500,135240,1439393880,00,0.00,N,2,160,
20230913,10540,11440,11700,10540,329298,3625666420,00,0.00,N,5,-750,
20230912,11290,10810,11400,10500,311691,3393606810,00,0.00,N,2,550,
20230911,10740,10900,11000,10520,215131,2305038130,00,0.00,N,5,-310,
20230908,11050,11510,11650,10980,299724,3358880240,00,0.00,N,5,-300,
20230907,11350,11800,12100,11070,520857,5992406850,00,0.00,N,5,-710,
20230906,12060,12350,12500,12000,405618,4953061130,00,0.00,N,5,-320,
20230905,12380,13090,13100,12100,632966,7860274110,00,0.00,N,5,-450,
20230904,12830,14100,14300,12510,1217193,16027466910,00,0.00,N,5,-2100,
20230901,14930,16030,16210,14740,934431,14235932600,00,0.00,N,5,-1600,
20230831,16530,16860,17300,14340,6666917,107167050420,00,0.00,N,2,410,
20230830,16120,15180,16120,14410,5274967,81098754730,00,0.00,N,1,3720,
20230829,12400,11860,12670,10770,605314,7513055670,00,0.00,N,2,550,
20230828,11850,10900,11940,10500,251768,2817352670,00,0.00,N,2,950,
20230825,10900,11150,11350,10610,199317,2173931640,00,0.00,N,5,-420,
20230824,11320,11900,11900,11180,159283,1833057380,00,0.00,N,2,240,
20230823,11080,11600,11680,11030,233712,2609249030,00,0.00,N,5,-600,
20230822,11680,11130,11940,10800,319894,3656906440,00,0.00,N,2,550,
20230821,11130,10930,11290,10500,200108,2187191820,00,0.00,N,5,-150,
20230818,11280,10450,12250,9950,702350,7912257550,00,0.00,N,2,930,
20230817,10350,9800,10640,9800,275275,2814954200,00,0.00,N,2,410,
20230816,9940,10550,10620,9500,248796,2504316910,00,0.00,N,5,-680,
20230814,10620,10620,11040,10590,156003,1674636430,00,0.00,N,5,-220,
20230811,10840,11010,11190,10480,295691,3181285540,00,0.00,N,5,-470,
20230810,11310,12000,13190,11310,1713378,21007482510,00,0.00,N,2,860,
20230809,10450,10940,10940,9850,429849,4447160020,00,0.00,N,5,-600,
20230808,11050,11000,12100,10860,599071,6881233720,00,0.00,N,2,140,
20230807,10910,11390,11420,10650,405359,4445675670,00,0.00,N,5,-550,
20230804,11460,11230,11830,11100,303416,3483325670,00,0.00,N,5,-60,
20230803,11520,12070,12070,11410,341403,3961441060,00,0.00,N,5,-570,
20230802,12090,12430,12440,11550,533862,6350380520,00,0.00,N,5,-480,
20230801,12570,12590,12800,11340,1220642,14841331280,00,0.00,N,5,-230,
20230731,12800,13290,14700,12450,1474085,19637418360,00,0.00,N,5,-70,
20230728,12870,14500,14940,12150,1602816,21346281410,00,0.00,N,5,-2330,
20230727,15200,16460,16460,15080,312412,4904393430,00,0.00,N,5,-1260,
20230726,16460,17500,18230,15800,523761,9034650180,00,0.00,N,5,-720,
20230725,17180,17850,18270,17160,202462,3523140600,00,0.00,N,5,-870,
20230724,18050,18300,18930,17660,427180,7846332690,00,0.00,N,2,310,
20230721,17740,17300,17920,17180,220444,3840806960,00,0.00,N,2,10,
20230720,17730,18030,18470,17140,298604,5317529800,00,0.00,N,5,-100,
20230719,17830,18800,18800,17250,523143,9348691810,00,0.00,N,5,-1170,
20230718,19000,16900,20950,16830,3185408,61094814210,00,0.00,N,2,2190,
20230717,16810,17720,17720,16700,304619,5170100140,00,0.00,N,5,-910,
20230714,17720,19660,21500,16550,2564613,48299517040,00,0.00,N,5,-810,
20230713,18530,14260,18530,13860,1623524,27167694300,00,0.00,N,1,4270,
20230712,14260,16410,16790,13530,1188868,17251928970,00,0.00,N,5,-2720,
20230711,16980,17860,17970,16900,206385,3532115310,00,0.00,N,5,-1040,
20230710,18020,17850,18290,17530,141990,2534219840,00,0.00,N,2,630,
20230707,17390,18080,18300,16900,192191,3330208660,00,0.00,N,5,-560,
20230706,17950,19000,19100,17770,243139,4420172890,00,0.00,N,5,-1400,
20230705,19350,20200,20250,19330,154314,3015210480,00,0.00,N,5,-850,
20230704,20200,20000,20400,19450,242864,4852132670,00,0.00,N,2,950,
20230703,19250,19480,20250,19220,183847,3608788810,00,0.00,N,2,30,
20230630,19220,18360,19460,18260,142225,2697896690,00,0.00,N,2,920,
20230629,18300,18220,18930,17810,218580,4009802350,00,0.00,N,2,80,
20230628,18220,19250,19810,17380,533499,9742049600,00,0.00,N,5,-1180,
20230627,19400,20150,20150,19380,209010,4110802650,00,0.00,N,5,-750,
20230626,20150,20650,20650,19960,139921,2811340870,00,0.00,N,5,-500,
20230623,20650,21250,21350,20500,95681,1990955600,00,0.00,N,5,-250,
20230622,20900,21100,21700,20200,340657,7117734850,00,0.00,N,5,-400,
20230621,21300,19010,21500,19010,673382,13543587480,00,0.00,N,2,1300,
20230620,20000,20900,20900,19100,506293,10125816080,00,0.00,N,5,-950,
20230619,20950,22700,22850,20700,522981,11174889950,00,0.00,N,5,-1450,
20230616,22400,22550,22650,21500,225431,4962309350,00,0.00,N,5,-150,
20230615,22550,21300,22900,21000,438120,9724043800,00,0.00,N,2,1350,
20230614,21200,21050,22350,20850,299663,6439263150,00,0.00,N,5,-200,
20230613,21400,22000,22650,21300,230115,4996838000,00,0.00,N,5,-600,
20230612,22000,23500,25500,21950,825296,19322488650,00,0.00,N,2,750,
20230609,21250,21650,21850,21050,255412,5536697800,00,0.00,N,3,0,
20230608,21250,22400,22400,21250,240577,5202971050,00,0.00,N,5,-1250,
20230607,22500,23300,23300,22400,244246,5561546200,00,0.00,N,5,-450,
20230605,22950,21800,23950,21400,915426,20734419450,00,0.00,N,2,100,
20230602,22850,23700,24500,22100,745038,17077840300,00,0.00,N,5,-950,
20230601,23800,23700,24700,21750,979461,22862741050,00,0.00,N,2,150,
20230531,23650,22800,24600,21350,1532791,35850019400,00,0.00,N,2,3650,
20230530,20000,23550,23600,19890,1059145,22445031430,00,0.00,N,5,-3600,
20230526,23600,24550,27650,23100,859135,21575897950,00,0.00,N,5,-1400,
20230525,25000,22900,25150,22300,719251,17280002550,00,0.00,N,2,2400,
20230524,22600,22400,23250,22050,388989,8792466800,00,0.00,N,5,-250,
20230523,22850,21500,23500,21250,766263,17266242300,00,0.00,N,2,1850,
20230522,21000,19900,22850,19270,642404,13504741260,00,0.00,N,2,200,
20230519,20800,20450,22800,18320,1822081,36675039230,00,0.00,N,2,890,
20230518,19910,25250,26200,19500,1786367,39654406030,00,0.00,N,5,-6190,
20230517,26100,24100,26800,23300,1063719,27344934300,00,0.00,N,2,2600,
20230516,23500,23700,23950,22600,212334,4949324350,00,0.00,N,2,150,
20230515,23350,22100,24100,21850,197203,4545210150,00,0.00,N,2,600,
20230512,22750,21400,24700,21400,436336,10035932500,00,0.00,N,2,1650,
20230511,21100,23900,24950,19150,673197,14902810610,00,0.00,N,5,-3300,
20230510,24400,24700,25250,23850,271193,6663588100,00,0.00,N,5,-650,
20230509,25050,25250,25300,23100,605362,14793553300,00,0.00,N,2,700,
20230508,24350,20450,26250,19950,2356681,57788612600,00,0.00,N,2,4150,
20230504,20200,19230,20200,18350,232798,4429688300,00,0.00,N,2,890,
20230503,19310,19360,20300,18260,370385,7146737530,00,0.00,N,2,710,
20230502,18600,19210,20950,18310,328515,6351885300,00,0.00,N,5,-400,
20230428,19000,21350,21900,18590,669964,13110425900,00,0.00,N,5,-1350,
20230427,20350,19200,21400,17340,1468231,28354744170,00,0.00,N,2,590,
20230426,19760,23450,24500,19760,742971,16405069590,00,0.00,N,5,-5740,
20230425,25500,26100,27450,24400,444765,11390142750,00,0.00,N,5,-1200,
20230424,26700,24200,27000,22400,1026926,25562579950,00,0.00,N,2,700,
20230421,26000,25100,29450,22900,2456258,63648303650,00,0.00,N,2,3250,
20230420,22750,22750,22750,22750,0,0,00,0.00,N,0,0,
20230419,22750,22750,23950,21150,1395499,31422815900,00,0.00,N,2,50,
20230418,22700,23250,25450,21200,4422562,105781289900,00,0.00,N,2,3100,
20230417,19600,15670,19600,15180,2121977,38526532760,00,0.00,N,1,4520,
20230414,15080,14450,15800,14060,932582,13942984750,00,0.00,N,2,80,
20230413,15000,15610,17530,13410,3219763,49205179540,00,0.00,N,5,-400,
20230412,15400,15400,15400,15400,0,0,00,0.00,N,0,0,
20230411,15400,14640,15950,13590,3541782,52194799940,00,0.00,N,2,2090,
20230410,13310,10850,13310,10330,3089596,37122994160,00,0.00,N,1,3070,
20230407,10240,9460,10900,9450,1572355,16096042150,00,0.00,N,2,490,
20230406,9750,9400,10800,8670,3093485,30419731130,00,0.00,N,2,640,
20230405,9110,8530,9920,7910,3035557,27374042680,00,0.00,N,2,770,
20230404,8340,9690,11860,7980,5500142,55328366200,00,0.00,N,5,-990,
20230403,9330,8860,9330,8150,3359019,29958702490,00,0.00,N,1,2150,
20230331,7180,6400,7180,6100,5439869,37665306390,00,0.00,N,1,1650,
20230330,5530,4800,5640,4725,1587861,8322348895,00,0.00,N,2,805,
20230329,4725,4640,4725,4480,392674,1809342290,00,0.00,N,2,175,
20230328,4550,4300,4620,4240,674072,3005094195,00,0.00,N,2,175,
20230327,4375,4240,4410,4175,528384,2278209855,00,0.00,N,2,200,
20230324,4175,3910,4340,3910,933705,3939034925,00,0.00,N,2,230,
20230323,3945,3875,4020,3865,286042,1127983970,00,0.00,N,2,15,
20230322,3930,3970,4010,3890,136443,537038945,00,0.00,N,5,-40,
20230321,3970,3895,4000,3855,126722,497569785,00,0.00,N,2,75,
20230320,3895,4030,4090,3850,257659,1016561765,00,0.00,N,2,20,
20230317,3875,3730,3980,3730,291041,1120684900,00,0.00,N,2,145,
20230316,3730,3980,4075,3545,640783,2433657495,00,0.00,N,5,-320,
20230315,4050,3870,4150,3870,379876,1523108415,00,0.00,N,2,185,
20230314,3865,3965,4040,3820,244602,961906685,00,0.00,N,5,-100,
20230313,3965,3785,3990,3750,259497,998600925,00,0.00,N,2,145,
20230310,3820,3900,3920,3730,179283,686788960,00,0.00,N,5,-115,
20230309,3935,3985,4085,3910,436246,1744274045,00,0.00,N,2,80,
20230308,3855,4010,4095,3850,403096,1604960435,00,0.00,N,5,-165,
20230307,4020,3905,4065,3810,475256,1880659145,00,0.00,N,2,115,
20230306,3905,3845,4010,3720,611206,2360718955,00,0.00,N,2,60,
20230303,3845,3570,3875,3530,844685,3178664560,00,0.00,N,2,280,
20230302,3565,3745,3750,3565,265175,963005855,00,0.00,N,5,-10,
20230228,3575,3655,3750,3560,190042,690557540,00,0.00,N,5,-80,
20230227,3655,3505,3845,3505,379036,1407677485,00,0.00,N,2,35,
20230224,3620,3735,3735,3555,362804,1320576910,00,0.00,N,5,-120,
20230223,3740,3680,3945,3680,935568,3593771175,00,0.00,N,2,60,
20230222,3680,3670,3730,3575,174671,637210310,00,0.00,N,5,-5,
20230221,3685,3610,3710,3570,253554,923731920,00,0.00,N,2,135,
20230220,3550,3460,3610,3400,246305,874685415,00,0.00,N,2,90,
20230217,3460,3410,3465,3320,179486,609126580,00,0.00,N,5,-40,
20230216,3500,3505,3545,3350,226698,785822020,00,0.00,N,5,-20,
20230215,3520,3660,3660,3455,419717,1489482370,00,0.00,N,5,-140,
20230214,3660,3850,3875,3645,788623,2938010700,00,0.00,N,5,-185,
20230213,3845,3615,4140,3500,4552592,17548083065,00,0.00,N,2,265,
20230210,3580,3780,3810,3510,788481,2909655385,00,0.00,N,5,-215,
20230209,3795,3255,3965,3250,4390155,16323001385,00,0.00,N,2,555,
20230208,3240,3010,3370,3010,914801,2963365620,00,0.00,N,2,240,
20230207,3000,3080,3080,2970,129693,389207620,00,0.00,N,5,-60,
20230206,3060,3025,3100,3015,63666,194450445,00,0.00,N,2,35,
20230203,3025,3145,3145,3000,135800,416120425,00,0.00,N,5,-80,
20230202,3105,3175,3250,3050,170968,538439645,00,0.00,N,5,-60,
20230201,3165,3345,3345,3165,232121,753848135,00,0.00,N,5,-215,
20230131,3380,3265,3380,3150,193170,632316255,00,0.00,N,2,115,
20230130,3265,3320,3500,3240,394034,1333419950,00,0.00,N,5,-55,
20230127,3320,3060,3515,2995,1859538,6096929895,00,0.00,N,2,260,
20230126,3060,3100,3165,3020,189351,577614740,00,0.00,N,5,-40,
20230125,3100,3020,3165,2975,194304,601322920,00,0.00,N,2,80,
20230120,3020,3120,3120,2935,188406,565928180,00,0.00,N,5,-100,
20230119,3120,2860,3200,2810,795811,2436614580,00,0.00,N,2,265,
20230118,2855,3100,3100,2800,670811,1945784065,00,0.00,N,5,-285,
20230117,3140,3545,3695,3015,964739,3126936180,00,0.00,N,5,-395,
20230116,3535,3315,3575,3215,527183,1811863545,00,0.00,N,2,225,
20230113,3310,3295,3355,3250,164048,541883540,00,0.00,N,2,20,
20230112,3290,3180,3375,3145,598521,1943121060,00,0.00,N,2,120,
20230111,3170,2905,3300,2835,1477879,4659028430,00,0.00,N,2,290,
20230110,2880,2700,3000,2700,834153,2415735300,00,0.00,N,2,180,
20230109,2700,2650,2740,2640,181658,488038895,00,0.00,N,2,120,
20230106,2580,2445,2645,2405,179677,458706650,00,0.00,N,2,135,
20230105,2445,2335,2825,2335,1018985,2650250710,00,0.00,N,2,90,
20230104,2355,2285,2430,2245,48383,114537320,00,0.00,N,2,10,
20230103,2345,2270,2345,2165,56742,128185155,00,0.00,N,2,75,
20230102,2270,2310,2385,2215,98933,226664160,00,0.00,N,5,-40,
20221229,2310,2395,2530,2275,42165,98302610,00,0.00,N,5,-90,
20221228,2400,2360,2435,2350,37441,89248815,02,0.00,N,2,60,
20221227,2340,2420,2460,2240,55585,132333015,00,0.00,N,5,-85,
20221226,2425,2340,2510,2290,97916,236255540,00,0.00,N,2,70,
20221223,2355,2475,2495,2350,56045,134392100,00,0.00,N,5,-120,
20221222,2475,2480,2550,2470,36208,90524660,00,0.00,N,5,-25,
20221221,2500,2460,2570,2460,43997,110946420,00,0.00,N,2,40,
20221220,2460,2615,2620,2355,104327,261026540,00,0.00,N,5,-170,
20221219,2630,2640,2650,2585,55940,146813115,00,0.00,N,5,-10,
20221216,2640,2720,2720,2615,65966,174309020,00,0.00,N,5,-80,
20221215,2720,2780,2810,2690,70817,193334670,00,0.00,N,5,-60,
20221214,2780,2700,2870,2700,174860,488363845,00,0.00,N,2,55,
20221213,2725,2660,2745,2625,93607,251843080,00,0.00,N,2,55,
20221212,2670,2685,2800,2660,167949,455537825,00,0.00,N,5,-5,
20221209,2675,2645,2730,2615,91132,244845475,00,0.00,N,2,25,
20221208,2650,2700,2700,2575,106577,278460175,00,0.00,N,5,-50,
20221207,2700,2770,2845,2670,197213,542591840,00,0.00,N,5,-115,
20221206,2815,2615,2840,2545,273763,755138610,00,0.00,N,2,200,
20221205,2615,2605,2660,2575,82490,216020310,00,0.00,N,2,5,
20221202,2610,2725,2980,2495,303516,810140215,00,0.00,N,5,-140,
20221201,2750,2990,2990,2700,411764,1149434555,00,0.00,N,5,-150,
20221130,2900,2650,2900,2610,343997,955160205,00,0.00,N,2,260,
20221129,2640,2535,2670,2535,155472,410808255,00,0.00,N,2,35,
20221128,2605,2630,2645,2515,203254,526291375,00,0.00,N,5,-25,
20221125,2630,2635,2725,2405,489612,1269301840,00,0.00,N,2,90,
20221124,2540,2395,2540,2390,324718,807549655,00,0.00,N,2,170,
20221123,2370,2390,2415,2330,68439,162445595,00,0.00,N,2,40,
20221122,2330,2285,2375,2285,83595,194958950,00,0.00,N,5,-15,
20221121,2345,2365,2370,2130,137242,317501500,00,0.00,N,5,-10,
20221118,2355,2390,2405,2350,99772,237072470,00,0.00,N,5,-35,
20221117,2390,2420,2445,2340,163972,390707250,00,0.00,N,5,-5,
20221116,2395,2395,2395,2310,141931,337880180,00,0.00,N,2,15,
20221115,2380,2415,2415,2290,345410,811959170,00,0.00,N,2,70,
20221114,2310,2265,2315,2210,127254,289305930,00,0.00,N,2,90,
20221111,2220,2185,2230,2175,83823,184940995,00,0.00,N,2,70,
20221110,2150,2190,2190,2130,56242,121373185,00,0.00,N,5,-30,
20221109,2180,2145,2195,2145,85030,184887090,00,0.00,N,2,40,
20221108,2140,2110,2160,2095,94561,201390845,00,0.00,N,2,50,
20221107,2090,2050,2090,2045,115359,238469510,00,0.00,N,2,50,
20221104,2040,2105,2110,2020,166523,340442240,00,0.00,N,5,-65,
20221103,2105,2235,2240,2105,298015,637851660,00,0.00,N,5,-130,
20221102,2235,2320,2335,2160,621372,1374958490,00,0.00,N,5,-100,
20221101,2335,2365,2365,2290,182667,425220640,00,0.00,N,2,5,
20221031,2330,2460,2490,2290,210282,493004910,00,0.00,N,5,-115,
20221028,2445,2550,2550,2430,41564,102244685,00,0.00,N,5,-65,
20221027,2510,2460,2545,2460,65915,165112185,00,0.00,N,2,50,
20221026,2460,2600,2600,2400,216176,529888915,00,0.00,N,5,-140,
20221025,2600,2690,2690,2540,135504,353180025,00,0.00,N,5,-65,
20221024,2665,2685,2740,2655,89091,239205105,00,0.00,N,5,-20,
20221021,2685,2755,2765,2670,69668,188068265,00,0.00,N,5,-75,
20221020,2760,2845,2880,2735,64816,179756865,00,0.00,N,5,-90,
20221019,2850,2920,2930,2815,87799,252588830,00,0.00,N,5,-55,
20221018,2905,2825,2905,2800,169327,488142290,00,0.00,N,2,115,
20221017,2790,2755,2890,2700,63127,178101665,00,0.00,N,2,25,
20221014,2765,2690,2795,2690,49769,137610045,00,0.00,N,2,75,
20221013,2690,2790,2800,2620,42730,114317940,00,0.00,N,5,-100,
20221012,2790,2700,2835,2650,48135,131975185,00,0.00,N,2,50,
20221011,2740,2850,2900,2700,88400,242569545,00,0.00,N,5,-115,
20221007,2855,2895,2920,2850,50466,145650695,00,0.00,N,5,-40,
20221006,2895,2765,2925,2745,82987,239253620,00,0.00,N,2,130,
20221005,2765,2870,2900,2765,62840,176162855,00,0.00,N,5,-55,
20221004,2820,2730,2820,2730,36410,101181905,00,0.00,N,2,105,
20220930,2715,2750,2820,2670,106756,288833520,00,0.00,N,5,-125,
20220929,2840,2705,2980,2705,248727,712833900,00,0.00,N,2,105,
20220928,2735,2785,2825,2630,73906,200109370,00,0.00,N,5,-50,
20220927,2785,2780,2790,2600,102431,277005435,00,0.00,N,2,50,
20220926,2735,2820,2835,2670,126618,346686395,00,0.00,N,5,-85,
20220923,2820,3045,3045,2820,125191,363011140,00,0.00,N,5,-185,
20220922,3005,3070,3070,2960,62559,187363850,00,0.00,N,5,-70,
20220921,3075,3040,3100,3005,70697,215800720,00,0.00,N,2,5,
20220920,3070,3005,3090,2995,72292,220423960,00,0.00,N,2,65,
20220919,3005,3130,3160,2970,126906,381932400,00,0.00,N,5,-45,
20220916,3050,3075,3105,3025,87403,267322085,00,0.00,N,5,-30,
20220915,3080,3120,3395,3050,365674,1147789225,00,0.00,N,5,-40,
20220914,3120,3095,3170,3035,209720,648096780,00,0.00,N,5,-100,
20220913,3220,3330,3335,3115,500424,1635607430,00,0.00,N,5,-60,
20220908,3280,3525,3540,3265,324859,1098843215,00,0.00,N,5,-215,
20220907,3495,3655,3655,3490,254346,898802785,00,0.00,N,5,-130,
20220906,3625,3825,3825,3570,1100526,4024192609,00,0.00,N,5,-195,
20220905,3820,3700,4295,3650,3707617,15039111250,00,0.00,N,2,145,
20220902,3675,3655,3775,3620,282684,1039347775,00,0.00,N,2,20,
20220901,3655,3860,3860,3625,250892,935981525,00,0.00,N,5,-210,
20220831,3865,3905,3935,3755,203892,779938085,00,0.00,N,5,-70,
20220830,3935,3935,4030,3930,208886,826353980,00,0.00,N,5,-35,
20220829,3970,3990,4020,3915,288035,1144253155,00,0.00,N,5,-250,
20220826,4220,4255,4305,4155,186121,787618495,00,0.00,N,5,-35,
20220825,4255,4135,4290,4115,208765,883172030,00,0.00,N,2,130,
20220824,4125,4110,4260,4055,182913,757332850,00,0.00,N,5,-10,
20220823,4135,4200,4235,4090,313921,1297944915,00,0.00,N,5,-165,
20220822,4300,4560,4560,4300,407143,1792778270,00,0.00,N,5,-325,
20220819,4625,4460,4765,4335,1106679,5090116175,00,0.00,N,2,155,
20220818,4470,4500,4880,4450,1907435,8823874670,00,0.00,N,2,100,
20220817,4370,4565,4565,4350,505320,2234749935,00,0.00,N,5,-195,
20220816,4565,4425,4850,4340,2566841,11885294995,00,0.00,N,2,145,
20220812,4420,4495,4765,4310,2266739,10210933325,00,0.00,N,5,-175,
20220811,4595,4170,5200,4050,11400446,55230294615,00,0.00,N,2,465,
20220810,4130,4115,4260,4035,1083641,4514430280,00,0.00,N,2,20,
20220809,4110,4025,4110,3855,648747,2595469490,00,0.00,N,2,55,
20220808,4055,4070,4155,3980,782036,3183998210,00,0.00,N,5,-55,
20220805,4110,4455,4530,4010,3382359,14182800525,00,0.00,N,5,-380,
20220804,4490,3490,4490,3490,8279584,36090971995,00,0.00,N,1,1035,
20220803,3455,3510,3580,3455,47771,167874105,00,0.00,N,5,-65,
20220802,3520,3535,3535,3410,27018,93876265,00,0.00,N,2,5,
20220801,3515,3535,3610,3415,35380,124051020,00,0.00,N,5,-25,
20220729,3540,3510,3600,3510,59943,212970230,00,0.00,N,2,20,
20220728,3520,3480,3570,3450,37057,129056200,00,0.00,N,2,40,
20220727,3480,3450,3550,3265,60198,207519250,00,0.00,N,5,-5,
20220726,3485,3525,3555,3450,21724,75985110,00,0.00,N,2,5,
20220725,3480,3700,3700,3475,34409,121317870,00,0.00,N,5,-75,
20220722,3555,3650,3670,3545,51875,186335055,00,0.00,N,5,-80,
20220721,3635,3720,3720,3620,38847,141995465,00,0.00,N,5,-85,
20220720,3720,3760,3815,3640,83151,308963550,00,0.00,N,5,-30,
20220719,3750,3645,3750,3585,61979,226446225,00,0.00,N,2,125,
20220718,3625,3680,3790,3510,93620,341087415,00,0.00,N,5,-85,
20220715,3710,3795,3860,3710,76910,289382980,00,0.00,N,5,-110,
20220714,3820,3800,3875,3705,140721,535851430,00,0.00,N,2,10,
20220713,3810,3615,3915,3615,359962,1359572295,00,0.00,N,2,10,
20220712,3800,3410,3915,3370,1199274,4473803095,00,0.00,N,2,390,
20220711,3410,3120,3500,3105,426644,1418758360,00,0.00,N,2,330,
20220708,3080,3075,3140,3050,75161,232062655,00,0.00,N,2,25,
20220707,3055,3060,3180,3020,44584,136683165,00,0.00,N,3,0,
20220706,3055,3065,3200,2970,169801,524828825,00,0.00,N,3,0,
20220705,3055,2875,3245,2825,312711,961785020,00,0.00,N,2,180,
20220704,2875,2850,2890,2735,58432,163404900,00,0.00,N,2,15,
20220701,2860,2930,2975,2805,61749,176806405,00,0.00,N,5,-75,
20220630,2935,3070,3120,2935,65945,197024335,00,0.00,N,5,-125,
20220629,3060,3040,3080,2970,67981,206472640,00,0.00,N,2,20,
20220628,3040,3105,3105,3000,49780,151096885,00,0.00,N,5,-10,
20220627,3050,2975,3080,2850,106295,318427190,00,0.00,N,2,140,
20220624,2910,2780,2920,2760,64742,184410395,00,0.00,N,2,130,
20220623,2780,2955,2980,2775,149160,422547970,00,0.00,N,5,-200,
20220622,2980,3225,3225,2955,128302,388192440,00,0.00,N,5,-210,
20220621,3190,3170,3205,3050,108560,338816765,00,0.00,N,2,95,
20220620,3095,3355,3380,3070,168881,530930090,00,0.00,N,5,-240,
20220617,3335,3330,3395,3185,128495,423199860,00,0.00,N,5,-85,
20220616,3420,3335,3595,3335,167700,579189055,00,0.00,N,2,90,
20220615,3330,3455,3550,3270,211556,710056220,00,0.00,N,5,-235,
20220614,3565,3545,3650,3465,146337,516324745,00,0.00,N,5,-85,
20220613,3650,3800,3805,3635,165072,607113360,00,0.00,N,5,-200,
20220610,3850,3910,3930,3805,155347,597778005,00,0.00,N,5,-60,
20220609,3910,4005,4020,3875,149874,586101225,00,0.00,N,5,-110,
20220608,4020,3950,4025,3930,92113,366091965,00,0.00,N,2,50,
20220607,3970,4025,4055,3925,138000,546376975,00,0.00,N,5,-55,
20220603,4025,4030,4085,4000,95066,383245445,00,0.00,N,3,0,
20220602,4025,4055,4070,3980,177390,712005025,00,0.00,N,5,-25,
20220531,4050,4025,4120,3995,245817,996109135,00,0.00,N,2,40,
20220530,4010,4050,4055,3950,216962,869628140,00,0.00,N,5,-20,
20220527,4030,4215,4230,4020,517700,2125245005,00,0.00,N,5,-195,
20220526,4225,3820,4700,3820,5030666,22009475485,00,0.00,N,2,430,
20220525,3795,3725,3825,3675,73120,274146460,00,0.00,N,2,70,
20220524,3725,3885,3885,3725,79325,299504230,00,0.00,N,5,-125,
20220523,3850,3770,3920,3730,102552,391292365,00,0.00,N,2,80,
20220520,3770,3795,3845,3740,55864,210055970,00,0.00,N,5,-25,
20220519,3795,3750,3800,3705,66495,249464705,00,0.00,N,5,-50,
20220518,3845,3855,3925,3810,48936,188806170,00,0.00,N,2,60,
20220517,3785,3890,3890,3750,64955,246529980,00,0.00,N,5,-45,
20220516,3830,3820,3905,3795,54147,207725950,00,0.00,N,2,10,